info@tamealps.com +91 94145 70283

HDFC Life Insurance Company Limited (HDFCLIFE) Technical Chart

1 Min 5 Min 15 Min Daily Weekly Monthly

Export to CSV:  1 Month Data | 1 Year Data | All

Date Open High Low Close Change % Volume Turnover (In Lac) Delivery % Remark
23 Jul 2021 662.10 667.95 661.80 665.35 0.49% 2796725 18610.16 71.19
22 Jul 2021 664.00 669.40 661.10 662.10 -0.20% 4062964 27000.25 76.27
20 Jul 2021 678.70 681.50 661.95 663.45 -2.25% 3629414 24348.95 51.87
19 Jul 2021 696.50 696.50 677.00 678.70 -2.77% 2866929 19629.67 35.45
16 Jul 2021 695.95 702.00 692.15 698.00 0.63% 2000951 13971.38 43.93
15 Jul 2021 690.00 699.50 688.10 693.65 0.75% 2774718 19293.18 56.67
14 Jul 2021 696.00 697.05 688.00 688.50 -0.71% 2303846 15944.30 52.27
13 Jul 2021 686.50 694.55 683.55 693.40 1.53% 3119430 21498.84 60.95
12 Jul 2021 684.50 686.65 680.10 682.95 -0.04% 1383135 9442.15 51.06
09 Jul 2021 680.00 683.95 677.00 683.25 0.29% 2570371 17500.23 74.86
08 Jul 2021 685.30 689.30 678.40 681.30 -0.57% 3568036 24384.24 70.80
07 Jul 2021 680.00 685.80 678.00 685.20 0.76% 3025732 20632.39 73.85
06 Jul 2021 678.60 687.00 675.00 680.05 0.32% 6442552 43897.58 67.94
05 Jul 2021 690.00 691.00 676.75 677.90 -1.40% 6776797 46193.34 76.73 High delivery volume with negative change
02 Jul 2021 689.35 690.05 678.85 687.50 0.26% 7942326 54332.68 73.19
01 Jul 2021 689.50 692.60 682.80 685.75 -0.08% 2556547 17580.03 55.86
30 Jun 2021 690.00 695.65 685.00 686.30 -0.03% 3432606 23693.86 46.99
29 Jun 2021 680.25 702.50 680.05 686.50 -1.39% 30820343 212545.93 40.75
28 Jun 2021 728.00 728.00 694.20 696.20 -4.10% 7428147 52229.17 53.45
25 Jun 2021 722.00 731.50 718.30 725.95 0.88% 2833717 20569.35 60.79
Date Open High Low Close Contract OI Change % OI Change(%) Remark
30 Apr, 2021 681.55 681.55 672 672 2 2,200 0% INF%
03 May, 2021 672 682 672 682 17 16,500 1.49% 650% Fresh Long
04 May, 2021 684.3 684.3 677.95 677.95 9 15,400 -0.59% -7.69%
05 May, 2021 676 681 676 681 4 14,300 0.45% -8.33%
06 May, 2021 681 681 678 678 6 16,500 -0.44% 15.38%
07 May, 2021 682.15 682.15 681 682 8 22,000 0.59% 33.33%
10 May, 2021 685 690.1 685 687.2 11 29,700 0.76% 35%
11 May, 2021 680.5 687.2 677.4 679.2 15 40,700 -1.16% 37.04% Fresh Short
12 May, 2021 674.3 675.75 672 672 6 46,200 -1.06% 13.51% Fresh Short
14 May, 2021 674.2 674.2 674.2 674.2 2 45,100 0.33% -2.5%
17 May, 2021 675.9 678.6 671 674.5 20 58,300 0.04% 29.27%
18 May, 2021 676.55 679.25 674.35 675.15 15 66,000 0.1% 13.21%
19 May, 2021 675.15 698 671.75 674.55 38 89,100 -0.09% 35%
20 May, 2021 674.55 685 674.5 674.5 26 97,900 -0.01% 9.88%
21 May, 2021 677.7 681.45 676.5 677.75 25 99,000 0.48% 1.12%
24 May, 2021 678.8 679.75 674.85 676.8 55 146,300 -0.14% 47.78%
25 May, 2021 677 678.7 663 665.05 95 227,700 -1.74% 55.64% Fresh Short
26 May, 2021 668.1 670.85 664 665.3 78 288,200 0.04% 26.57%
27 May, 2021 664.2 670.4 662.3 669.45 105 326,700 0.62% 13.36%
28 May, 2021 668.85 677.8 668 672.75 182 339,900 0.49% 4.04%
31 May, 2021 672.85 673.3 667.7 671.7 113 385,000 -0.16% 13.27%
01 Jun, 2021 671.65 674 669 670.65 79 404,800 -0.16% 5.14%
02 Jun, 2021 670.25 683 669.45 681.6 184 391,600 1.63% -3.49% Short Covering
03 Jun, 2021 686.25 687 682 683.15 143 434,500 0.23% 10.96%
04 Jun, 2021 684.65 691.5 683.55 685.5 149 471,900 0.34% 8.61%
07 Jun, 2021 688.4 688.4 680.2 684.45 135 534,600 -0.15% 13.29%
08 Jun, 2021 686.55 696.3 685.1 693.25 223 525,800 1.29% -1.7% Short Covering
09 Jun, 2021 697.45 699.85 685 688.4 206 539,000 -0.7% 2.51%
10 Jun, 2021 689.7 693.4 688.8 691.1 123 537,900 0.39% -0.2%
11 Jun, 2021 691.1 692.05 685.5 687.4 161 633,600 -0.54% 17.79%
14 Jun, 2021 686 687.85 676.65 686.35 250 726,000 -0.15% 14.58%
15 Jun, 2021 686.05 696.5 686.05 695.25 296 795,300 1.3% 9.55% Fresh Long
16 Jun, 2021 695.9 700.25 692.7 694.45 429 909,700 -0.12% 14.38%
17 Jun, 2021 688 706.1 686.55 702.25 1130 1,283,700 1.12% 41.11% Fresh Long
18 Jun, 2021 706 713.2 695.35 710.95 1761 1,749,000 1.24% 36.25% Fresh Long
21 Jun, 2021 708.7 721 707.25 719.6 4171 3,419,900 1.22% 95.53% Fresh Long
22 Jun, 2021 721.95 725.05 714.5 718.15 3587 5,597,900 -0.2% 63.69%
23 Jun, 2021 722.45 724.7 717.5 718.6 3872 7,665,900 0.06% 36.94%
24 Jun, 2021 718 722.6 713.25 719.6 2998 9,055,200 0.14% 18.12%
25 Jun, 2021 724.35 732 718.6 726.75 2556 9,120,100 0.99% 0.72%
28 Jun, 2021 726.95 727 695.5 696.65 13373 13,593,800 -4.14% 49.05% Fresh Short
29 Jun, 2021 679 703.95 676.25 688.65 34023 20,215,800 -1.15% 48.71% Fresh Short
30 Jun, 2021 692 697.85 687.35 689.05 5768 20,083,800 0.06% -0.66%
01 Jul, 2021 693 694.45 685.75 688.65 3810 19,961,700 -0.06% -0.62%
02 Jul, 2021 691 691.8 682.15 689.9 5265 19,988,100 0.18% 0.13%
05 Jul, 2021 692.3 692.5 680.5 681.6 4463 21,686,500 -1.2% 8.5% Fresh Short
06 Jul, 2021 682 689 680.05 683.7 6131 21,799,800 0.31% 0.52%
07 Jul, 2021 683 688.95 681.2 688.2 3254 21,323,500 0.66% -2.28%
08 Jul, 2021 685.2 691.35 681.55 684.55 3886 20,959,400 -0.53% -1.77%
09 Jul, 2021 684 687.35 679.55 686.4 1850 20,918,700 0.27% -0.19%
12 Jul, 2021 688.35 688.4 683.35 686.2 2499 20,801,000 -0.03% -0.57%
13 Jul, 2021 689.4 696.5 686.55 695.7 4160 19,794,500 1.38% -5.36% Short Covering
14 Jul, 2021 696.45 698.5 690.6 691.25 2541 19,948,500 -0.64% 0.78%
15 Jul, 2021 692.95 700.4 690.1 695.55 3815 19,165,300 0.62% -4.26%
16 Jul, 2021 693.55 704.4 693.55 700.6 3489 19,241,200 0.73% 0.4%
19 Jul, 2021 694.95 698.6 677 679.2 6123 18,888,100 -3.05% -1.91% Long Unwinding
20 Jul, 2021 679.4 681.7 663.25 664.65 4470 18,460,200 -2.14% -2.37% Long Unwinding
22 Jul, 2021 664.6 671.1 662.55 663.6 2503 18,012,500 -0.16% -2.55%
23 Jul, 2021 664.5 668.75 662.5 666.25 3660 16,013,800 0.4% -14.26%
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.9 0 1,100
550.00 0.15 0 1,100
570.00 0.4 0 2,200
1,100 0 91.5 600.00 0.25 0.35 0.1 0.3 -7,700 161,700147
610.00 0.7 0.7 0.2 0.2 -1,100 8,800
2,200 0 47 49.05 47 49.05 620.00 0.3 0.4 0.2 0.25 -6,600 72,60033
630.00 0.9 0.9 0.3 0.4 -7,700 247,500
4,400 -3,300 25.6 28.5 25.6 28.5 640.00 0.85 0.85 0.45 0.65 -18,700 133,10030.25
40,700 -8,800 14.85 19.4 14.85 18.35 650.00 1.4 1.7 0.8 1.15 -53,900 629,20015.46
162,800 -81,400 8.75 10.7 7.05 9 660.00 3.65 4.45 1.85 2.6 45,100 600,6003.69
865,700 128,700 4.25 4.95 3.3 3.5 670.00 9.1 10.5 5.55 7.05 -33,000 683,1000.79
1,397,000 -22,000 2.3 2.4 1.35 1.5 680.00 17 18.6 13 15.05 -24,200 887,7000.64
1,061,500 -79,200 1.7 1.75 0.7 0.8 690.00 26.3 26.4 22.05 24.4 -14,300 614,9000.58
3,657,500 -267,300 1.15 1.15 0.6 0.65 700.00 35.45 37.3 32.05 34.45 -80,300 831,6000.23
867,900 -122,100 0.75 0.9 0.4 0.45 710.00 45.9 49 42 42 -2,200 174,9000.2
1,243,000 -113,300 0.65 0.7 0.25 0.3 720.00 55.8 55.8 51.95 51.95 -8,800 161,7000.13
656,700 -99,000 0.35 0.5 0.25 0.3 730.00 63.05 64.5 63 64.5 -2,200 62,7000.1
559,900 -95,700 0.4 0.45 0.2 0.25 740.00 73.15 73.15 73.15 73.15 0 9,9000.02
760,100 -82,500 0.3 0.35 0.1 0.15 750.00 84.65 84.65 84.65 84.65 0 3,3000
204,600 -9,900 0.2 0.2 0.05 0.1 760.00 89.05 0 1,1000.01
121,000 -5,500 0.15 0.15 0.05 0.05 770.00no data
50,600 -8,800 0.15 0.15 0.1 0.1 780.00no data
6,600 0 0.35 790.00no data
364,100 -48,400 0.2 0.3 0.1 0.15 800.00 113.8 0 4,4000.01
9,900 -1,100 0.2 0.4 0.2 0.4 810.00no data
38,500 0 0.05 0.05 0.05 0.05 820.00no data
25,300 -3,300 0.1 0.15 0.1 0.15 830.00no data
27,500 0 0.1 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.9 0 1,100
550.00 0.15 0 1,100
570.00 0.4 0 2,200
1,100 0 91.5 600.00 0.45 0.5 0.3 0.4 -3,300 169,400154
610.00 0.6 0 9,900
2,200 0 51.1 51.1 51.1 51.1 620.00 0.4 0.5 0.3 0.4 -2,200 79,20036
630.00 0.6 0.75 0.3 0.6 -16,500 255,200
7,700 0 26.95 640.00 1.05 1.1 0.5 1 -14,300 151,80019.71
49,500 -2,200 17.9 21.95 15 15.9 650.00 2.15 2.2 0.95 1.9 -42,900 683,10013.8
244,200 89,100 9.6 13.1 7.85 8.3 660.00 3.15 4.9 1.9 4.35 8,800 555,5002.27
737,000 286,000 5.45 6.5 3.75 3.95 670.00 9 11.1 5.05 10 -23,100 716,1000.97
1,419,000 119,900 3.4 3.75 1.95 2.05 680.00 15.85 18.7 11.95 18.2 -59,400 911,9000.64
1,140,700 -113,300 2.9 3 1.25 1.3 690.00 24.95 28 19.65 27.5 -8,800 629,2000.55
3,924,800 -124,300 1.85 2.3 1 1.05 700.00 35.35 37.65 30 37.25 -22,000 911,9000.23
990,000 -75,900 1.5 1.7 0.65 0.75 710.00 45.9 45.9 40.75 42.2 -4,400 177,1000.18
1,356,300 -190,300 1.2 1.35 0.5 0.55 720.00 55.35 55.35 50.4 53 -5,500 170,5000.13
755,700 -83,600 1.05 1.05 0.3 0.4 730.00 62.6 65.45 62.6 65.45 -2,200 64,9000.09
655,600 -15,400 1.15 1.15 0.3 0.4 740.00 75 75 75 75 0 9,9000.02
842,600 -68,200 0.8 0.8 0.2 0.3 750.00 55 0 3,3000
214,500 -4,400 0.1 0.5 0.1 0.2 760.00 89.05 0 1,1000.01
126,500 -6,600 0.85 0.85 0.15 0.15 770.00no data
59,400 -4,400 0.4 0.4 0.15 0.2 780.00no data
6,600 0 0.35 790.00no data
412,500 -66,000 0.3 0.45 0.15 0.2 800.00 113.8 0 4,4000.01
11,000 0 0.4 810.00no data
38,500 -1,100 0.1 0.2 0.05 0.05 820.00no data
28,600 -3,300 0.1 0.2 0.1 0.15 830.00no data
27,500 0 0.1 0.1 0.1 0.1 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.9 0 1,100
550.00 0.15 0 1,100
570.00 0.4 0 2,200
1,100 0 91.5 600.00 0.7 0.7 0.25 0.5 -14,300 172,700157
610.00 1 1 0.35 0.6 3,300 9,900
2,200 1,100 52.2 52.2 52.2 52.2 620.00 1.1 1.1 0.3 0.7 1,100 81,40037
630.00 1.3 1.55 0.3 0.95 -52,800 271,700
7,700 2,200 26.95 27 26.8 26.95 640.00 1.5 2.1 0.45 1.4 -42,900 166,10021.57
51,700 14,300 26.45 30.75 16.4 17.55 650.00 2.5 2.85 0.8 2.4 3,300 726,00014.04
155,100 126,500 20.45 23 9 9.75 660.00 4.65 5 1.75 4.6 56,100 546,7003.52
451,000 293,700 14.7 15.55 4.5 4.95 670.00 5.5 10.75 3.9 9.55 -33,000 739,2001.64
1,299,100 212,300 9.5 9.75 2.65 2.95 680.00 10.2 19 8 17.55 -75,900 971,3000.75
1,254,000 126,500 6.5 6.6 2 2.2 690.00 17.55 28 14.2 27.2 -57,200 638,0000.51
4,049,100 158,400 3.7 4.45 1.6 1.8 700.00 24.65 37.65 22.45 36.55 -91,300 933,9000.23
1,065,900 -287,100 3.9 3.9 1.3 1.4 710.00 34.65 46.2 30.55 45.9 -14,300 181,5000.17
1,546,600 -203,500 2.05 2.1 1.05 1.15 720.00 44 51 40 51 -6,600 176,0000.11
839,300 -59,400 1.3 1.4 0.85 0.9 730.00 59 67.1 59 67.1 0 67,1000.08
671,000 -71,500 1.25 1.25 0.65 0.8 740.00 70.75 73.25 70.75 73.25 0 9,9000.01
910,800 -179,300 0.95 0.95 0.45 0.65 750.00 55 0 3,3000
218,900 -29,700 0.65 0.7 0.4 0.6 760.00 89.05 89.05 89.05 89.05 1,100 1,1000.01
133,100 -4,400 0.6 0.6 0.3 0.6 770.00no data
63,800 -4,400 0.65 0.65 0.35 0.55 780.00no data
6,600 -2,200 0.35 0.35 0.35 0.35 790.00no data
478,500 -111,100 0.4 0.5 0.3 0.4 800.00 113.8 0 4,4000.01
11,000 0 0.4 0.4 0.4 0.4 810.00no data
39,600 0 0.15 0.25 0.1 0.1 820.00no data
31,900 -2,200 0.2 0.25 0.1 0.25 830.00no data
27,500 -5,500 0.1 0.1 0.1 0.1 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 1.9 0 1,100
550.00 0.15 0 1,100
570.00 0.4 0 2,200
1,100 0 91.5 600.00 0.25 0.8 0.25 0.7 11,000 187,000170
610.00 0.4 0.4 0.4 0.4 4,400 6,600
1,100 0 73.05 620.00 0.55 1.3 0.5 1.1 1,100 80,30073
630.00 0.35 1.35 0.35 1.05 221,100 324,500
5,500 1,100 42.2 42.2 42.2 42.2 640.00 0.6 1.8 0.5 1.5 73,700 209,00038
37,400 4,400 45 45 31.8 32.3 650.00 0.95 2.75 0.9 2.25 16,500 722,70019.32
28,600 3,300 35 35 22.1 22.55 660.00 1.55 4.25 1.45 3.7 29,700 490,60017.15
157,300 68,200 29.55 29.55 15 15.75 670.00 2.35 7.1 2.05 6.35 125,400 772,2004.91
1,086,800 321,200 20.5 22 9.4 10.25 680.00 4.8 12.05 4.2 10.7 64,900 1,047,2000.96
1,127,500 400,400 14.85 16 6 6.8 690.00 8.4 18.4 7.65 17.1 7,700 695,2000.62
3,890,700 675,400 11.45 12.35 2.1 4.35 700.00 12.9 26.5 12.9 24.5 -12,100 1,025,2000.26
1,353,000 256,300 8.6 9 2.7 3.15 710.00 20.15 35.25 20.15 34.65 1,100 195,8000.14
1,750,100 180,400 5.8 6.2 1.2 2.15 720.00 28.1 43.3 27 42.5 -3,300 182,6000.1
898,700 78,100 4.45 5 1.5 1.7 730.00 38.15 44.1 38.15 44.05 1,100 67,1000.07
742,500 37,400 3.2 3.2 1.2 1.4 740.00 56.6 62.8 56.6 62.8 0 9,9000.01
1,090,100 -9,900 2.35 2.4 0.95 1.05 750.00 55 0 3,3000
248,600 -1,100 1.2 1.85 0.85 0.9 760.00no data
137,500 -1,100 1.05 1.45 0.7 0.8 770.00 74.55 74.6 74.55 74.6 -1,100 1,1000.01
68,200 -11,000 0.95 1.05 0.65 0.7 780.00no data
8,800 2,200 0.75 1.25 0.65 0.65 790.00no data
589,600 3,300 0.6 0.9 0.5 0.65 800.00 113.75 113.8 113.75 113.8 1,100 4,4000.01
11,000 1,100 0.5 0.5 0.45 0.45 810.00no data
39,600 0 0.25 0.25 0.15 0.15 820.00no data
34,100 0 0.4 0.4 0.2 0.2 830.00no data
33,000 0 0.3 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
510.00 0.1 2.2 0.1 1.9 1,100 1,100
550.00 0.15 0 1,100
570.00 0.4 0 2,200
1,100 0 91.5 600.00 0.3 0.4 0.25 0.3 -8,800 176,000160
610.00 1 0 2,200
1,100 0 73.05 620.00 0.9 0.9 0.55 0.55 7,700 79,20072
630.00 0.45 0.5 0.3 0.35 -2,200 103,400
4,400 0 44.6 640.00 0.6 0.6 0.5 0.6 -6,600 135,30030.75
33,000 0 48.2 650.00 1 1.1 0.75 0.95 -28,600 706,20021.4
25,300 0 38.6 44.05 38.6 44.05 660.00 1.35 1.65 1 1.35 1,100 460,90018.22
89,100 -8,800 32.75 35.85 32.65 33.85 670.00 2.7 2.9 1.7 2.25 -61,600 646,8007.26
765,600 -56,100 20.95 27.15 20.35 24.45 680.00 4.5 5.45 3.15 4 -66,000 982,3001.28
727,100 93,500 15 20.25 14.05 18.1 690.00 8.8 9.2 5.65 7.15 6,600 687,5000.95
3,215,300 -198,000 11.2 14.4 10.05 12.7 700.00 15.3 15.3 10 11.8 -39,600 1,037,3000.32
1,096,700 -37,400 7.45 10.15 7 8.8 710.00 19 20.05 15.75 18.15 -18,700 194,7000.18
1,569,700 -41,800 4.95 7 4.75 6.05 720.00 25.45 27.1 23 24.6 -4,400 185,9000.12
820,600 47,300 3.6 4.9 3.55 4.3 730.00 33.85 33.85 33.8 33.8 1,100 66,0000.08
705,100 19,800 2.75 3.65 2.75 3.25 740.00 40.05 42.5 40.05 41.85 1,100 9,9000.01
1,100,000 15,400 2.1 2.75 2.05 2.35 750.00 55 0 3,3000
249,700 17,600 1.8 1.95 1.45 1.75 760.00no data
138,600 -29,700 1.35 1.55 1.2 1.4 770.00 70.5 70.5 70.5 70.5 1,100 2,2000.02
79,200 2,200 1.7 1.7 1 1.05 780.00no data
6,600 0 1.25 790.00no data
586,300 22,000 0.9 0.95 0.75 0.85 800.00 98.55 98.55 98.55 98.55 0 3,3000.01
9,900 -2,200 0.6 0.6 0.6 0.6 810.00no data
39,600 0 0.25 0.25 0.25 0.25 820.00no data
34,100 0 0.4 0.4 0.4 0.4 830.00no data
33,000 0 0.15 0.3 0.15 0.3 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.15 0 1,100
570.00 0.4 0 2,200
1,100 0 91.5 600.00 0.3 0.4 0.25 0.4 -5,500 184,800168
610.00 1 0 2,200
1,100 0 73.05 620.00 1 1 0.45 0.45 -1,100 71,50065
630.00 0.5 0.6 0.45 0.5 -3,300 105,600
4,400 0 44.6 640.00 0.95 0.95 0.55 0.6 -26,400 141,90032.25
33,000 1,100 47.05 48.2 47.05 48.2 650.00 1.75 1.75 0.7 1 -135,300 734,80022.27
25,300 -5,500 37.7 39.1 37.65 38.65 660.00 1.55 1.55 1.05 1.5 -20,900 459,80018.17
97,900 -3,300 27.95 31.8 27.75 27.9 670.00 2.7 2.9 1.9 2.7 -64,900 708,4007.24
821,700 -90,200 18.35 23.9 18.3 20.75 680.00 6.3 6.3 3.5 4.95 -79,200 1,048,3001.28
633,600 -224,400 12.25 17 12.05 14.7 690.00 10.5 10.5 6.5 8.75 -71,500 680,9001.07
3,413,300 -205,700 8.1 11.85 8 10.35 700.00 16.4 16.4 11.3 14.15 -84,700 1,076,9000.32
1,134,100 156,200 5.6 8.2 5.6 7.15 710.00 19 21.7 18.5 21.65 -7,700 213,4000.19
1,611,500 22,000 4.3 5.65 4 4.95 720.00 28.4 29.2 25.5 29.2 -6,600 190,3000.12
773,300 -5,500 2.85 3.95 2.8 3.55 730.00 33.8 33.8 33.8 33.8 1,100 64,9000.08
685,300 -7,700 2.3 3.1 2.25 2.75 740.00 58.5 0 8,8000.01
1,084,600 49,500 1.8 2.3 1.75 2.1 750.00 55 55 55 55 0 3,3000
232,100 6,600 1.2 3.2 1.2 1.65 760.00no data
168,300 1,100 1.1 1.3 1 1.25 770.00 79.6 0 1,1000.01
77,000 16,500 1 1.1 0.85 1.1 780.00no data
6,600 0 1.25 790.00no data
564,300 -2,200 0.75 0.95 0.7 0.9 800.00 104.65 0 3,3000.01
12,100 0 0.7 810.00no data
39,600 0 0.35 0.5 0.35 0.5 820.00no data
34,100 0 0.2 0.3 0.2 0.3 830.00no data
33,000 0 0.4 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.15 0 1,100
570.00 0.4 0 2,200
1,100 -1,100 91.5 91.5 91.5 91.5 600.00 0.4 0.45 0.35 0.35 -3,300 190,300173
610.00 1 0 2,200
1,100 0 73.05 620.00 0.6 0.75 0.6 0.75 0 72,60066
630.00 0.95 0.95 0.6 0.8 -3,300 108,900
4,400 0 44.6 640.00 1 1 0.65 1 -5,500 168,30038.25
31,900 4,400 51.5 51.5 45 45 650.00 1.15 1.45 0.95 1.4 -50,600 870,10027.28
30,800 -1,100 38 38 35.2 36.9 660.00 1.5 2.1 1.15 2.05 -5,500 480,70015.61
101,200 -6,600 29.15 29.15 24.65 24.65 670.00 2.7 3.55 2.2 3.45 -24,200 773,3007.64
911,900 -5,500 20.75 22 17.45 17.75 680.00 4.5 6.3 4.15 6.15 -69,300 1,127,5001.24
858,000 -1,100 15.45 15.9 12 12.2 690.00 7.4 10.75 7.4 10.45 42,900 752,4000.88
3,619,000 220,000 11 11 8.2 8.35 700.00 13.85 17 12.85 16.65 -3,300 1,161,6000.32
977,900 4,400 7.05 7.55 5.5 5.65 710.00 21 24 20.5 24 -4,400 221,1000.23
1,589,500 -5,500 5.65 5.65 3.8 4 720.00 28 31.65 28 31.65 -4,400 196,9000.12
778,800 23,100 3.75 3.85 2.8 2.9 730.00 34.45 37.2 34.45 37.2 2,200 63,8000.08
693,000 -13,200 3 3 2.1 2.25 740.00 58.5 0 8,8000.01
1,035,100 -2,200 2.05 2.25 1.65 1.8 750.00 68 0 3,3000
225,500 -4,400 1.55 1.75 1.35 1.4 760.00no data
167,200 1,100 1.05 1.35 1.05 1.1 770.00 79.6 0 1,1000.01
60,500 -1,100 0.9 1 0.9 0.95 780.00no data
6,600 0 1.25 1.25 1.25 1.25 790.00no data
566,500 11,000 0.65 0.9 0.65 0.75 800.00 99.65 104.65 99.65 104.65 1,100 3,3000.01
12,100 0 0.7 810.00no data
39,600 0 0.35 820.00no data
34,100 0 0.4 0.4 0.4 0.4 830.00no data
33,000 0 0.4 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.15 0 1,100
570.00 0.4 0 2,200
2,200 -1,100 87.65 87.65 87.65 87.65 600.00 0.4 0.5 0.35 0.4 2,200 193,60088
610.00 1 0 2,200
1,100 0 73.05 620.00 0.55 1.15 0.5 0.9 2,200 72,60066
630.00 1 1 0.6 0.7 0 112,200
4,400 0 44.6 640.00 1.3 1.4 0.8 0.9 -4,400 173,80039.5
27,500 -1,100 40.55 40.6 40.55 40.6 650.00 1.7 1.9 1.05 1.15 -97,900 920,70033.48
31,900 -3,300 29.75 37 29.75 37 660.00 2.6 2.75 1.5 1.6 -72,600 486,20015.24
107,800 -16,500 23 29 21.7 28.65 670.00 4.25 4.55 2.55 2.75 -79,200 797,5007.4
917,400 -143,000 16.3 21.4 14.9 20.75 680.00 9 9 4.7 4.9 -203,500 1,196,8001.3
859,100 -217,800 11.2 15 10 14.6 690.00 12.3 13 8.2 8.6 69,300 709,5000.83
3,399,000 -121,000 7.8 10.5 6.8 10.1 700.00 19 19.45 13.6 14 -135,300 1,164,9000.34
973,500 -42,900 5.2 7.05 4.65 6.85 710.00 26.7 26.7 20.1 21.75 -5,500 225,5000.23
1,595,000 -112,200 3.5 4.95 3.45 4.85 720.00 35.2 35.2 28.5 28.6 -5,500 201,3000.13
755,700 -124,300 2.7 3.6 2.55 3.5 730.00 40.1 40.1 39.75 39.75 -3,300 61,6000.08
706,200 -55,000 2.1 2.75 2 2.7 740.00 58.5 0 8,8000.01
1,037,300 -24,200 1.75 2.1 1.6 2.05 750.00 68 0 3,3000
229,900 -2,200 1.55 1.65 1.25 1.55 760.00no data
166,100 -2,200 0.95 1.25 0.9 1.25 770.00 79.6 79.6 79.6 79.6 0 1,1000.01
61,600 -14,300 1 1.05 0.8 1.05 780.00 88.6 88.6 88.6 88.6 1,100 1,1000.02
6,600 2,200 0.95 1 0.85 0.9 790.00no data
555,500 12,100 0.75 0.85 0.7 0.85 800.00 117 0 2,2000
12,100 1,100 0.7 0.7 0.7 0.7 810.00no data
39,600 0 0.35 820.00no data
34,100 -1,100 0.25 0.25 0.25 0.25 830.00no data
33,000 2,200 0.4 0.4 0.35 0.4 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.15 0 1,100
570.00 0.4 0.4 0.4 0.4 1,100 2,200
3,300 0 84.1 600.00 0.65 0.65 0.4 0.4 -5,500 191,40058
610.00 1 0 2,200
1,100 0 73.05 620.00 1 1 0.7 0.7 0 70,40064
630.00 1 1.2 0.95 1 -53,900 112,200
4,400 0 44.6 640.00 1.45 1.65 1.3 1.45 -13,200 178,20040.5
28,600 1,100 39.05 39.05 38.5 38.5 650.00 1.95 2.5 1.55 2.1 89,100 1,018,60035.62
35,200 0 30.05 30.05 29.25 29.25 660.00 2.55 3.8 2.4 3.1 -1,100 558,80015.88
124,300 -11,000 22.2 22.5 19.8 21 670.00 5 6.3 4.5 5.1 -74,800 876,7007.05
1,060,400 -70,400 15.5 16.35 14 15 680.00 8.7 10.3 7.65 8.6 -16,500 1,400,3001.32
1,076,900 -8,800 11.05 11.5 9.75 10.4 690.00 13 16 12.9 13.9 -16,500 640,2000.59
3,520,000 -12,100 7.4 7.95 6.7 7.1 700.00 19 22.65 19 20.05 -37,400 1,300,2000.37
1,016,400 12,100 5.55 5.55 4.6 4.8 710.00 28.8 28.8 27.95 27.95 -2,200 231,0000.23
1,707,200 2,200 3.85 3.95 3.4 3.5 720.00 39.25 39.25 36.05 36.3 -6,600 206,8000.12
880,000 12,100 2.8 2.95 2.4 2.6 730.00 48 48 48 48 -1,100 64,9000.07
761,200 1,100 2.3 2.45 2 2.1 740.00 58.5 0 8,8000.01
1,061,500 -22,000 1.85 1.9 1.6 1.75 750.00 68 0 3,3000
232,100 7,700 1.45 1.45 1.2 1.3 760.00no data
168,300 2,200 1.1 1.1 0.9 1 770.00 86.75 0 1,1000.01
75,900 -3,300 1.4 1.4 0.75 0.85 780.00no data
4,400 0 0.85 0.85 0.7 0.7 790.00no data
543,400 -6,600 0.75 0.75 0.6 0.7 800.00 117 0 2,2000
11,000 0 0.55 0.55 0.55 0.55 810.00no data
39,600 0 0.35 0.35 0.35 0.35 820.00no data
35,200 0 0.5 0.5 0.5 0.5 830.00no data
30,800 0 0.4 0.4 0.35 0.35 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.15 0 1,100
570.00 0.4 0.4 0.4 0.4 -4,400 1,100
3,300 0 84.1 600.00 0.65 0.65 0.5 0.5 8,800 196,90059.67
610.00 1 0 2,200
1,100 0 73.05 620.00 0.95 1.1 0.5 1.1 2,200 70,40064
630.00 1.7 1.7 0.9 1.1 -6,600 166,100
4,400 0 44.6 640.00 2.45 2.5 1.25 1.4 20,900 191,40043.5
27,500 1,100 36.85 39 36.85 38.65 650.00 3.5 3.5 1.9 2.1 -7,700 929,50033.8
35,200 7,700 26.85 32.2 26.85 30.2 660.00 4.1 5.2 2.95 3.1 -23,100 559,90015.91
135,300 -2,200 20.1 22.1 18.1 21.85 670.00 6.8 8.1 5.05 5.3 38,500 951,5007.03
1,130,800 -24,200 15.1 15.8 12.8 15.25 680.00 10.3 12.7 8.35 8.7 7,700 1,416,8001.25
1,085,700 -5,500 10.95 11 9 10.65 690.00 16.5 18.8 13.7 13.8 3,300 656,7000.6
3,532,100 -16,500 7.45 7.65 6.5 7.4 700.00 24.7 26.8 20.8 20.9 -14,300 1,337,6000.38
1,004,300 9,900 5.25 5.3 4.55 5.15 710.00 29.5 29.5 29.5 29.5 -1,100 233,2000.23
1,705,000 53,900 3.8 3.85 3.5 3.75 720.00 37.95 38.05 37.05 37.05 -5,500 213,4000.13
867,900 -12,100 2.85 2.95 2.65 2.8 730.00 50.3 0 66,0000.08
760,100 -15,400 2.45 2.45 2.15 2.3 740.00 58.5 0 8,8000.01
1,083,500 -8,800 1.85 1.95 1.7 1.85 750.00 68 0 3,3000
224,400 -3,300 1.4 1.5 1.3 1.45 760.00no data
166,100 0 1.1 1.2 1 1.1 770.00 86.75 0 1,1000.01
79,200 -23,100 0.95 0.95 0.85 0.9 780.00no data
4,400 1,100 1 1 1 1 790.00no data
550,000 1,100 0.6 0.85 0.6 0.75 800.00 115 117 115 117 -6,600 2,2000
11,000 0 0.45 810.00no data
39,600 0 0.45 820.00no data
35,200 0 0.4 830.00no data
30,800 -3,300 0.4 0.45 0.4 0.45 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.15 0 1,100
570.00 0.35 0 5,500
3,300 0 84.1 600.00 0.6 1 0.45 0.75 4,400 188,10057
610.00 1 0 2,200
1,100 0 73.05 620.00 0.9 1.1 0.85 0.9 1,100 68,20062
630.00 1 1.4 0.7 1.25 72,600 172,700
4,400 -1,100 47.15 47.15 44.6 44.6 640.00 1.9 2.1 1.2 1.85 -66,000 170,50038.75
26,400 -1,100 41.65 42 37 37.8 650.00 2.25 3.05 1.7 2.65 6,600 937,20035.5
27,500 4,400 30.1 30.1 28 29.2 660.00 3.05 4.7 2.55 4.1 -14,300 583,00021.2
137,500 5,500 24.8 25.6 19.1 21.1 670.00 4.95 7.45 4.25 6.55 -50,600 913,0006.64
1,155,000 51,700 17 18.5 13.45 15.15 680.00 7.95 11.7 7.2 10.1 -20,900 1,409,1001.22
1,091,200 40,700 12.55 13.3 9.65 10.75 690.00 13 17.7 11.8 15.55 2,200 653,4000.6
3,548,600 62,700 8.5 9.35 6.8 7.5 700.00 19.15 25 17.75 22.6 -28,600 1,351,9000.38
994,400 4,400 5.6 6.6 4.95 5.25 710.00 26.85 31 25.4 30.95 -1,100 234,3000.24
1,651,100 7,700 4.55 4.85 3.7 3.9 720.00 34.9 39.5 33.4 39.5 -7,700 218,9000.13
880,000 12,100 3.45 3.6 2.75 2.9 730.00 44 50.3 44 50.3 0 66,0000.08
775,500 -9,900 3 3 2.25 2.35 740.00 58.5 0 8,8000.01
1,092,300 -68,200 2.2 2.3 1.8 1.9 750.00 68 0 3,3000
227,700 -6,600 1.65 1.65 1.4 1.45 760.00no data
166,100 0 1.45 1.45 1 1.1 770.00 86.75 0 1,1000.01
102,300 2,200 1.05 1.05 0.95 0.95 780.00no data
3,300 0 1.25 790.00no data
548,900 -11,000 0.6 0.8 0.6 0.7 800.00 114.35 0 8,8000.02
11,000 0 0.45 810.00no data
39,600 -2,200 0.45 0.45 0.35 0.45 820.00no data
35,200 -2,200 0.85 0.85 0.4 0.4 830.00no data
34,100 -1,100 0.35 0.35 0.3 0.3 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.15 0.15 0.15 0.15 0 1,100
570.00 0.35 0 5,500
3,300 1,100 84.1 84.1 84.1 84.1 600.00 0.5 0.65 0.5 0.55 -4,400 183,70055.67
610.00 1 0 2,200
1,100 0 73.05 620.00 1 1 0.9 0.9 -1,100 67,10061
630.00 1.4 1.4 1 1.1 1,100 100,100
5,500 0 45.9 640.00 1.95 2.2 1.4 1.5 -23,100 236,50043
27,500 -4,400 38 39.75 38 39.75 650.00 2.75 3.2 2.1 2.25 -41,800 930,60033.84
23,100 -6,600 29.15 31.1 28 30.75 660.00 4.5 4.85 3.15 3.3 -41,800 597,30025.86
132,000 -37,400 20.4 24.1 19.45 23.8 670.00 7.05 7.6 5.05 5.35 -30,800 963,6007.3
1,103,300 -166,100 15.65 17.3 13.9 17 680.00 11.95 12.05 8.25 8.75 -122,100 1,430,0001.3
1,050,500 -35,200 10.35 12.3 10 12.1 690.00 16.15 18.05 13.15 13.6 -6,600 651,2000.62
3,485,900 -143,000 7.5 8.6 7.1 8.5 700.00 24.75 24.75 19.4 20.05 -53,900 1,380,5000.4
990,000 -9,900 5.35 6.05 4.9 5.95 710.00 31.5 32.2 26.5 27.2 -9,900 235,4000.24
1,643,400 -116,600 3.8 4.5 3.6 4.35 720.00 40.5 40.5 36.05 36.15 -9,900 226,6000.14
867,900 -16,500 3 3.5 2.75 3.25 730.00 48.3 0 66,0000.08
785,400 7,700 2.2 2.6 2.15 2.55 740.00 58.5 0 8,8000.01
1,160,500 -35,200 1.75 2.25 1.75 2.1 750.00 68 0 3,3000
234,300 2,200 1.55 1.7 1.3 1.6 760.00no data
166,100 -6,600 1.05 1.4 1 1.3 770.00 86.75 0 1,1000.01
100,100 1,100 0.9 1.1 0.85 1 780.00no data
3,300 1,100 1.25 1.25 1.25 1.25 790.00no data
559,900 -25,300 0.6 0.8 0.6 0.8 800.00 114.35 0 8,8000.02
11,000 -1,100 0.45 0.45 0.45 0.45 810.00no data
41,800 0 0.45 820.00no data
37,400 0 0.4 0.4 0.4 0.4 830.00no data
35,200 0 0.45 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
550.00 0.55 0.55 0.55 0.55 1,100 1,100
570.00 0.35 0 5,500
2,200 1,100 88.2 88.2 88.2 88.2 600.00 0.65 0.65 0.5 0.55 20,900 188,10085.5
610.00 1 1 1 1 1,100 2,200
1,100 0 73.05 620.00 1.2 1.2 0.85 1 -3,300 68,20062
630.00 1.15 1.65 1.1 1.3 3,300 99,000
5,500 0 44.65 45.9 44.65 45.9 640.00 1.45 2.3 1.4 1.9 -3,300 259,60047.2
31,900 3,300 36.35 40 35 36.5 650.00 3.15 3.55 2.25 2.8 23,100 972,40030.48
29,700 5,500 28.8 32 26.7 27.95 660.00 5.1 5.45 3.4 4.15 27,500 639,10021.52
169,400 20,900 19.85 24.35 18.7 20.7 670.00 7.6 8.6 5.45 6.7 -24,200 994,4005.87
1,269,400 96,800 14.05 17.85 13.85 14.95 680.00 12.7 13.3 8.75 10.7 93,500 1,552,1001.22
1,085,700 -24,200 10 12.9 10 10.85 690.00 18.15 19.55 13.9 16.6 9,900 657,8000.61
3,628,900 -51,700 7.65 9.15 7.2 7.7 700.00 24.95 26.2 20 23.6 -44,000 1,434,4000.4
999,900 1,100 5.05 6.3 5 5.4 710.00 32 33.75 28.2 31.5 -13,200 245,3000.25
1,760,000 -102,300 3.65 4.55 3.5 3.9 720.00 40.9 42 38.6 42 1,100 236,5000.13
884,400 -2,200 3 3.4 2.8 3 730.00 50 50 46 48.3 -2,200 66,0000.07
777,700 -48,400 2.25 2.7 2.25 2.35 740.00 58.5 58.5 58.5 58.5 1,100 8,8000.01
1,195,700 23,100 1.9 2.1 1.75 1.9 750.00 68 68 68 68 0 3,3000
232,100 -4,400 1.6 1.7 1.3 1.55 760.00no data
172,700 -2,200 1 1.2 1 1.1 770.00 86.75 86.75 86.75 86.75 1,100 1,1000.01
99,000 -4,400 0.8 1.05 0.8 1.05 780.00no data
2,200 0 1.4 790.00no data
585,200 5,500 0.75 0.85 0.7 0.75 800.00 114.35 114.35 114.35 114.35 0 8,8000.02
12,100 0 1 810.00no data
41,800 0 0.45 0.45 0.45 0.45 820.00no data
37,400 -3,300 0.35 0.45 0.35 0.4 830.00no data
35,200 0 0.45 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 0.35 0 5,500
1,100 0 110 600.00 0.7 0.85 0.5 0.65 15,400 167,200152
610.00 2.35 0 1,100
1,100 0 73.05 620.00 0.95 1.1 0.9 1.1 3,300 71,50065
630.00 1.4 1.4 1.15 1.4 5,500 95,700
5,500 5,500 47.6 47.65 43.3 43.3 640.00 1.55 2.1 1.35 2.05 13,200 262,90047.8
28,600 5,500 37.15 37.15 34.5 35.25 650.00 2.65 3.25 2 3.15 -25,300 949,30033.19
24,200 7,700 29.5 30.3 26.2 26.9 660.00 3.3 5.1 3.2 4.95 53,900 611,60025.27
148,500 59,400 25 25 19.25 19.85 670.00 5.7 8.1 5.25 7.85 106,700 1,018,6006.86
1,172,600 572,000 20 20.4 13.85 14.4 680.00 8.2 12.8 8.2 12.25 228,800 1,458,6001.24
1,109,900 473,000 15.3 15.65 10.2 10.6 690.00 12.95 19.2 12.8 18.45 37,400 647,9000.58
3,680,600 467,500 10.95 11.35 7.35 7.65 700.00 19.55 26.1 19.3 25.5 29,700 1,478,4000.4
998,800 64,900 7.5 7.8 5.2 5.35 710.00 26.05 30.95 26.05 30.95 -3,300 258,5000.26
1,862,300 140,800 5.55 5.7 3.8 3.95 720.00 37.05 42 37.05 41.6 2,200 235,4000.13
886,600 89,100 4.2 4.2 2.9 3 730.00 44.9 51.25 44.9 51.25 -3,300 68,2000.08
826,100 33,000 3.25 3.25 2.3 2.4 740.00 53.95 0 7,7000.01
1,172,600 -11,000 2.5 2.5 1.8 1.9 750.00 65.85 65.85 65.85 65.85 0 3,3000
236,500 -7,700 2 2 1.4 1.5 760.00no data
174,900 0 1.1 1.2 1.1 1.1 770.00no data
103,400 -5,500 1.05 1.1 0.95 0.95 780.00no data
2,200 1,100 1.4 1.4 1.4 1.4 790.00no data
579,700 16,500 1.05 1.05 0.7 0.75 800.00 111.7 0 8,8000.02
12,100 0 1 1 1 1 810.00no data
41,800 1,100 0.4 0.6 0.4 0.6 820.00no data
40,700 -1,100 0.45 0.45 0.25 0.25 830.00no data
35,200 -3,300 0.45 0.45 0.45 0.45 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 1 1 0.3 0.35 -1,100 5,500
1,100 0 110 600.00 0.95 0.95 0.75 0.8 2,200 151,800138
610.00 2.35 0 1,100
1,100 0 73.05 620.00 1.1 1.5 0.95 1.1 -2,200 68,20062
630.00 2 2 1.25 1.45 18,700 90,200
640.00 1.85 2.85 1.45 1.8 -15,400 249,700
23,100 2,200 39 39.5 38.5 39.5 650.00 2.95 4.05 2.45 2.6 24,200 974,60042.19
16,500 2,200 30.9 30.9 29.1 29.9 660.00 4.15 5.8 3.45 3.7 3,300 557,70033.8
89,100 9,900 23.05 27.3 21.4 26.2 670.00 6.8 8.8 5.4 5.7 40,700 911,90010.23
600,600 80,300 19.95 20.5 15.4 18.9 680.00 9.2 13.05 8.2 9 -35,200 1,229,8002.05
636,900 113,300 14.45 14.75 11.05 13.75 690.00 14.45 18.8 12.65 13.7 12,100 610,5000.96
3,213,100 86,900 11.05 11.05 7.95 9.85 700.00 22.75 25.5 18.4 19.55 -44,000 1,448,7000.45
933,900 -71,500 8.6 8.6 5.65 7.2 710.00 31.05 32.55 25 25.7 -3,300 261,8000.28
1,721,500 161,700 5.95 5.95 4.2 5.25 720.00 38.65 40.95 33.25 34.35 -6,600 233,2000.14
797,500 -45,100 4.15 4.3 3.15 4.05 730.00 44.35 0 71,5000.09
793,100 -9,900 3.2 3.4 2.4 3.15 740.00 53.95 0 7,7000.01
1,183,600 -40,700 2.4 2.65 1.85 2.4 750.00 66.1 0 3,3000
244,200 -6,600 1.95 2.1 1.45 1.95 760.00no data
174,900 -4,400 1.25 1.5 1.2 1.4 770.00no data
108,900 0 1.2 1.45 1 1.3 780.00no data
1,100 0 2 790.00no data
563,200 -11,000 1.05 1.15 0.85 1.05 800.00 111.7 0 8,8000.02
12,100 0 1 810.00no data
40,700 1,100 0.8 0.8 0.8 0.8 820.00no data
41,800 -1,100 0.4 0.45 0.4 0.45 830.00no data
38,500 3,300 0.4 0.5 0.4 0.5 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 0.35 0.35 0.35 0.35 -1,100 6,600
1,100 0 110 600.00 0.7 0.9 0.7 0.85 -3,300 149,600136
610.00 2.35 0 1,100
1,100 0 73.05 73.05 73.05 73.05 620.00 1.05 1.4 0.9 1.35 -5,500 70,40064
630.00 1.15 1.75 1.15 1.65 7,700 71,500
640.00 1.95 2.65 1.4 2.35 66,000 265,100
20,900 -1,100 44.2 44.2 41.5 42.1 650.00 2.6 3.7 2.35 3.2 -44,000 950,40045.47
14,300 1,100 35.35 35.35 33 33 660.00 4.55 5.3 3.45 4.55 -18,700 554,40038.77
79,200 -5,500 27 29.9 24.5 25.9 670.00 6.15 8 6 6.8 8,800 871,20011
520,300 -44,000 21.4 23.5 18 19.15 680.00 9.3 11.75 9 10.05 -6,600 1,265,0002.43
523,600 5,500 15.85 17.95 13.25 13.9 690.00 15.45 17.05 13.5 15.1 -24,200 598,4001.14
3,126,200 235,400 12.05 13.7 9.8 10.25 700.00 21.6 23.9 19.1 20.7 -71,500 1,492,7000.48
1,005,400 55,000 8.9 10.1 7.25 7.55 710.00 27.8 28.95 26.65 28.95 1,100 265,1000.26
1,559,800 58,300 6.9 7.5 5.4 5.6 720.00 35 36.85 33.6 36 -5,500 239,8000.15
842,600 -25,300 4.95 5.5 4 4.2 730.00 43 44.35 42.55 44.35 -3,300 71,5000.08
803,000 41,800 4 4.1 3.1 3.25 740.00 53.95 0 7,7000.01
1,224,300 2,200 3.15 3.15 2.4 2.55 750.00 61.05 66.1 61 66.1 -5,500 3,3000
250,800 -16,500 2.4 2.4 1.9 2.1 760.00no data
179,300 0 1.8 1.8 1.55 1.75 770.00no data
108,900 3,300 1.1 1.5 1.1 1.45 780.00no data
1,100 0 2 790.00no data
574,200 -35,200 1.2 1.2 0.85 1.1 800.00 111.7 0 8,8000.02
12,100 -1,100 1 1.05 0.95 1 810.00no data
39,600 1,100 0.9 0.9 0.9 0.9 820.00no data
42,900 -2,200 0.6 0.6 0.5 0.5 830.00no data
35,200 -3,300 0.5 0.5 0.35 0.35 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 1.35 1.35 0.35 0.35 1,100 7,700
1,100 0 110 600.00 1 1 0.7 0.9 3,300 152,900139
610.00 2.35 2.35 2.35 2.35 0 1,100
1,100 1,100 60.95 60.95 60.95 60.95 620.00 1.1 1.35 0.9 1.15 -12,100 75,90069
630.00 1.35 1.7 1.2 1.6 -27,500 63,800
640.00 2.05 2.5 1.7 2.35 -88,000 199,100
22,000 -3,300 45.5 49.15 42.5 42.5 650.00 3.75 3.8 2.45 3.55 7,700 994,40045.2
13,200 2,200 34.95 41 34.95 41 660.00 5.3 5.65 3.45 5.15 -70,400 573,10043.42
84,700 -3,300 28.5 33.25 25.75 26.4 670.00 7.05 8.05 5.25 7.5 -84,700 862,40010.18
564,300 -64,900 23 25.9 19.75 20.4 680.00 10.15 11.85 8.05 11.2 -31,900 1,271,6002.25
518,100 12,100 18.45 20.1 14.95 15.45 690.00 15.05 17.05 12.1 16.1 -17,600 622,6001.2
2,890,800 -121,000 14.05 15.5 11.35 11.85 700.00 21.7 23.55 17.5 22.65 -20,900 1,564,2000.54
950,400 -51,700 11.2 11.75 8.65 8.9 710.00 27.5 27.5 24.5 27 3,300 264,0000.28
1,501,500 -6,600 8.1 8.95 6.4 6.65 720.00 34 35.05 31.5 34.5 2,200 245,3000.16
867,900 16,500 6 6.8 4.75 4.9 730.00 41.55 45 40.55 45 1,100 74,8000.09
761,200 -121,000 4.8 5.4 3.6 3.75 740.00 50.5 53.95 49.55 53.95 -1,100 7,7000.01
1,222,100 141,900 3.55 4.05 2.75 2.85 750.00 57.7 61 57.7 61 4,400 8,8000.01
267,300 1,100 2.75 3.25 2.2 2.25 760.00no data
179,300 -6,600 4.05 4.05 1.7 1.75 770.00no data
105,600 -2,200 2 2.05 1.35 1.45 780.00no data
1,100 0 2 790.00no data
609,400 -6,600 1.85 1.85 1.05 1.1 800.00 111.7 0 8,8000.01
13,200 0 1.15 1.15 1.15 1.15 810.00no data
38,500 -1,100 0.95 1.1 0.8 0.8 820.00no data
45,100 1,100 0.7 0.8 0.55 0.55 830.00no data
38,500 8,800 0.6 0.65 0.4 0.5 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
570.00 2.2 2.2 1 1 6,600 6,600
1,100 0 110 600.00 1.1 1.7 0.7 0.9 67,100 149,600136
610.00 1.25 1.25 1.25 1.25 1,100 1,100
620.00 2 2.5 1 1.35 84,700 88,000
630.00 3.25 3.4 1.35 1.95 86,900 91,300
640.00 4.3 5.45 2.05 2.8 156,200 287,100
25,300 17,600 56.1 56.1 41 41.7 650.00 5.9 7.5 2.7 4 393,800 986,70039
11,000 9,900 40.85 45.25 31.1 34.8 660.00 11.35 11.9 3.75 5.65 243,100 643,50058.5
88,000 71,500 30 39.9 25.55 27.1 670.00 11.95 13.85 5.5 8.4 226,600 947,10010.76
629,200 496,100 20.8 33.95 19.85 21.05 680.00 20.9 20.9 8 12.1 460,900 1,303,5002.07
506,000 401,500 15 26.6 15 16.5 690.00 23.65 24.2 11.8 17.25 231,000 640,2001.27
3,011,800 1,456,400 11.2 21 11.1 12.95 700.00 29.7 29.95 16.5 23.75 298,100 1,585,1000.53
1,002,100 365,200 8.95 16.45 8.95 10 710.00 30.05 36.2 22.8 31.15 28,600 260,7000.26
1,508,100 410,300 9.95 12.7 7.05 7.5 720.00 35.95 45 29.7 38.5 30,800 243,1000.16
851,400 168,300 7.85 10 4.65 5.65 730.00 40.95 49.5 37.2 45 2,200 73,7000.09
882,200 94,600 6.15 7.05 4.05 4.3 740.00 52.95 53.55 48.55 48.55 3,300 8,8000.01
1,080,200 155,100 4.5 5.65 3.2 3.45 750.00 61.4 69 54.85 61.4 -3,300 4,4000
266,200 -14,300 3.75 4.6 2.6 2.75 760.00no data
185,900 108,900 1.6 3.65 1.6 2.15 770.00no data
107,800 25,300 2.15 3.05 1.75 1.85 780.00no data
1,100 1,100 3.85 3.85 2 2 790.00no data
616,000 97,900 1.45 2.1 1.35 1.45 800.00 111.7 111.7 111.7 111.7 0 8,8000.01
13,200 1,100 0.95 1.4 0.95 1.35 810.00no data
39,600 6,600 1.1 1.2 0.85 0.9 820.00no data
44,000 -2,200 0.8 1 0.7 0.75 830.00no data
29,700 8,800 0.5 0.75 0.5 0.55 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,100 0 110 600.00 1.1 1.2 0.95 1.1 23,100 82,50075
620.00 1.45 1.5 1.45 1.5 3,300 3,300
630.00 1.65 1.75 1.65 1.75 4,400 4,400
640.00 4.6 4.6 1.85 2.85 119,900 130,900
7,700 7,700 53.05 53.3 50.9 51.1 650.00 2.3 4.2 2.3 4.05 320,100 592,90077
1,100 1,100 48.9 48.9 48.9 48.9 660.00 2.85 6 2.85 5.65 286,000 400,400364
16,500 7,700 39.05 39.95 35 35.15 670.00 3.8 8.2 3.8 7.9 423,500 720,50043.67
133,100 88,000 44 44 27.25 28 680.00 6.8 11.4 5.8 10.95 601,700 842,6006.33
104,500 59,400 28.7 28.7 21.55 22.25 690.00 7 15.75 7 15.35 314,600 409,2003.92
1,555,400 1,032,900 20.05 30.4 17.25 17.9 700.00 10.95 21.9 10.4 21 892,100 1,287,0000.83
636,900 520,300 24 24 13.6 14.1 710.00 13 27.95 13 27.25 121,000 232,1000.36
1,097,800 711,700 25 25 10.45 10.9 720.00 20.5 34.1 20.5 33.85 52,800 212,3000.19
683,100 380,600 15.85 18.1 7.95 8.3 730.00 27.9 40.95 27.85 40.95 13,200 71,5000.1
787,600 475,200 14.35 14.35 6.05 6.35 740.00 42 43 41.5 43 -1,100 5,5000.01
925,100 445,500 11.05 11.05 4.75 5 750.00 45.2 46 45.2 45.2 4,400 7,7000.01
280,500 105,600 7.05 8.15 3.6 3.9 760.00no data
77,000 1,100 6.4 6.4 3 3.15 770.00no data
82,500 48,400 5 5.25 2.4 2.6 780.00no data
518,100 106,700 3.5 3.75 1.75 1.85 800.00 84 0 8,8000.02
12,100 11,000 4.5 4.5 1.25 1.35 810.00no data
33,000 8,800 2.3 2.3 1.05 1.1 820.00no data
46,200 3,300 1.7 1.7 0.75 0.8 830.00no data
20,900 13,200 0.75 0.85 0.45 0.5 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,100 0 110 600.00 1 1.1 0.75 1 -5,500 59,40054
640.00 1.7 1.7 1.7 1.7 -1,100 11,000
650.00 2.05 2.25 1.8 2.2 -46,200 272,800
660.00 2.4 2.95 2.15 2.85 35,200 114,400
8,800 0 66.7 66.7 66.7 66.7 670.00 4.45 4.45 3.1 3.95 202,400 297,00033.75
45,100 0 47.35 53.35 47.35 50.9 680.00 5.15 5.6 3.7 4.8 47,300 240,9005.34
45,100 -5,500 42.05 43 40.25 43 690.00 7.5 7.7 5.25 6.4 14,300 94,6002.1
522,500 -97,900 35.05 39.2 29.7 35.3 700.00 11.05 11.05 7.2 8.45 40,700 394,9000.76
116,600 -16,500 28.95 32 23.55 28.6 710.00 13.35 15.15 9.95 11.65 19,800 111,1000.95
386,100 -19,800 22.9 25.85 18.55 22.65 720.00 17.9 20.3 13.75 15.6 27,500 159,5000.41
302,500 107,800 19.95 20.95 14.8 17.75 730.00 24.5 25.3 18.3 20.75 42,900 58,3000.19
312,400 34,100 16 16.65 11.75 13.8 740.00 31.05 31.05 30 30 0 6,6000.02
479,600 49,500 11.5 12.95 9.45 10.75 750.00 42.05 42.05 42.05 42.05 1,100 3,3000.01
174,900 78,100 10.85 10.85 7.5 8.2 760.00no data
75,900 30,800 5.55 7.95 5.55 6.65 770.00no data
34,100 28,600 6.25 6.5 5 5.1 780.00no data
411,400 83,600 4.4 5 3.45 3.55 800.00 84 0 8,8000.02
1,100 0 4 810.00no data
24,200 14,300 2.2 2.75 2.2 2.35 820.00no data
42,900 9,900 2.85 2.95 1.8 2.2 830.00no data
7,700 7,700 1 1.5 0.9 1.05 850.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,100 0 110 600.00 1.4 1.4 1 1.2 -2,200 64,90059
640.00 3 0 12,100
650.00 3.2 3.4 2.2 2.55 17,600 319,000
660.00 3.75 4.95 3 3.15 -2,200 79,200
8,800 0 55.55 670.00 5.5 5.6 4.25 4.45 18,700 94,60010.75
45,100 0 42 42 41.7 41.7 680.00 6.65 7.8 5.55 6.1 39,600 193,6004.29
50,600 -3,300 39.6 39.6 35.5 35.5 690.00 9.25 10.55 8 8.65 13,200 80,3001.59
620,400 1,100 33.25 34.95 27.75 32 700.00 12.75 14.15 11 11.6 12,100 354,2000.57
133,100 0 28.95 28.95 22.5 24.7 710.00 16.85 18.95 15 16.2 12,100 91,3000.69
405,900 60,500 22.3 23.35 17.8 21.05 720.00 23.45 24.2 19.8 21.05 26,400 132,0000.33
194,700 9,900 17.25 18.85 14.15 16.75 730.00 27.65 29.3 26.5 28 5,500 15,4000.08
278,300 -13,200 13.9 15.05 11.2 13.45 740.00 35 35 33.25 33.25 6,600 6,6000.02
430,100 -8,800 10.9 12 9 10.75 750.00 40 0 2,2000.01
96,800 33,000 9.1 9.1 7.2 8.55 760.00no data
45,100 13,200 7.4 7.4 6.25 7.1 770.00no data
5,500 1,100 6 6 5.95 6 780.00no data
327,800 28,600 4.15 4.5 3.45 3.95 800.00 84.7 84.7 84 84 1,100 8,8000.03
1,100 0 4 810.00no data
9,900 1,100 3 3 2.35 2.85 820.00no data
33,000 12,100 2.35 2.35 1.85 2.25 830.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,100 0 110 600.00 1.25 1.55 1.2 1.2 1,100 67,10061
640.00 3.65 3.65 2.4 3 6,600 12,100
650.00 3.25 3.8 3.1 3.3 -1,100 301,400
660.00 4.35 4.35 3.5 3.65 -2,200 81,400
8,800 0 55.55 55.55 55.55 55.55 670.00 5 5.05 4.8 5 4,400 75,9008.63
45,100 -3,300 47.85 50.25 42.5 45.35 680.00 6.4 6.95 6.2 6.7 9,900 154,0003.41
53,900 -1,100 39.3 39.3 39.3 39.3 690.00 9.3 9.7 8.5 9.65 33,000 67,1001.24
619,300 -12,100 33.05 36.8 31 31.65 700.00 13.7 13.75 11.6 12.9 13,200 342,1000.55
133,100 4,400 28.95 30 26 26 710.00 16.05 17.65 15.75 16.85 2,200 79,2000.6
345,400 91,300 23.45 25.8 21 21.4 720.00 21.05 23 20.5 22.2 57,200 105,6000.31
184,800 51,700 19.2 21.3 16.85 17.2 730.00 26.65 28.2 26.1 28.2 5,500 9,9000.05
291,500 42,900 15.05 17.55 13.4 13.85 740.00no data
438,900 51,700 12 13.9 10.65 10.9 750.00 40 0 2,2000.01
63,800 14,300 9.65 11.3 7.6 8.45 760.00no data
31,900 16,500 7.6 9 7.15 7.4 770.00no data
4,400 3,300 6.9 6.9 6.4 6.4 780.00no data
299,200 12,100 4.65 4.9 3.8 4 800.00 83 83 83 83 6,600 7,7000.03
1,100 0 4 810.00no data
8,800 0 2.9 820.00no data
20,900 8,800 2.25 2.95 1.85 2.35 830.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,100 0 110 600.00 1.25 1.25 1.2 1.2 -1,100 66,00060
640.00 3.5 3.5 2.95 2.95 -1,100 5,500
650.00 3.85 4.2 3.3 3.9 9,900 302,500
660.00 4.2 5.5 3.8 4.35 -3,300 83,600
8,800 4,400 58.4 58.4 52 55.7 670.00 6.6 7.35 5.2 5.8 3,300 71,5008.13
48,400 -5,500 46.55 50.15 44.7 45.5 680.00 8.35 9.75 6.75 7.9 44,000 144,1002.98
55,000 3,300 43.25 43.3 37.95 37.95 690.00 11.15 11.5 9.65 10.25 16,500 34,1000.62
631,400 -3,300 34.85 37.75 28.7 31.2 700.00 15.1 16.95 12.3 14 77,000 328,9000.52
128,700 17,600 28.7 31.5 26.5 27.2 710.00 20 22.95 16.5 18.55 47,300 77,0000.6
254,100 77,000 24.65 26.65 21.7 22.35 720.00 28 28 21.05 23.4 23,100 48,4000.19
133,100 83,600 19.85 23.45 18 18.3 730.00 28.45 28.45 27.7 27.7 4,400 4,4000.03
248,600 38,500 16.75 18.1 14.65 14.9 740.00no data
387,200 74,800 14.05 15 11.6 12 750.00 40 40 40 40 1,100 2,2000.01
49,500 14,300 11.6 12.25 9.65 10 760.00no data
15,400 12,100 9 10.25 7.45 8.1 770.00no data
1,100 0 7.25 780.00no data
287,100 52,800 5.55 5.7 4.7 4.85 800.00 100 0 1,1000
1,100 0 4 810.00no data
8,800 6,600 4.3 4.3 2.9 2.9 820.00no data
12,100 7,700 3 3.2 2 2.3 830.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,100 0 110 600.00 1.5 2 1.3 1.3 7,700 67,10061
640.00 3.25 3.85 3.25 3.85 0 6,600
650.00 5.05 5.8 3.75 3.9 13,200 292,600
660.00 6.25 6.25 4.5 4.85 -1,100 86,900
4,400 2,200 53.1 53.1 53.1 53.1 670.00 9.95 10 6.05 6.6 16,500 68,20015.5
53,900 0 43.9 47.95 43.9 47.95 680.00 12 13.3 7.45 8.4 34,100 100,1001.86
51,700 0 53.65 53.65 39.3 39.3 690.00 14 14 10 10.3 12,100 17,6000.34
635,800 -28,600 27 36.5 26.95 34.9 700.00 21.35 28 14.1 15 69,300 251,9000.4
111,100 61,600 23.15 36.3 23.15 29.6 710.00 28 28 19.35 19.75 27,500 29,7000.27
177,100 134,200 18.45 25.9 18.45 24.55 720.00 28.5 29 24.1 24.75 18,700 25,3000.14
49,500 20,900 20 21.95 18.25 19.9 730.00no data
210,100 92,400 15.2 17.95 15.2 16.75 740.00no data
312,400 91,300 12.15 15 12 13.65 750.00 60 0 1,1000
35,200 30,800 12 13 10.05 11.25 760.00no data
3,300 3,300 9.7 9.75 9.7 9.7 770.00no data
1,100 1,100 7.25 7.25 7.25 7.25 780.00no data
234,300 63,800 4.7 6.5 4.55 5.55 800.00 100 0 1,1000
1,100 0 4 810.00no data
2,200 2,200 4.5 4.5 4.25 4.25 820.00no data
4,400 2,200 3.4 3.4 2.2 2.2 830.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,100 0 110 600.00 2 3 1.45 1.9 8,800 59,40054
640.00 5.5 5.5 4.8 4.8 2,200 6,600
650.00 5.7 8.05 4.9 5.05 -22,000 279,400
660.00 7.1 10.15 6 7.1 16,500 88,000
2,200 0 43.55 670.00 10 13 8 8.85 9,900 51,70023.5
53,900 -3,300 36.15 42.9 36 42 680.00 12 16.5 9.25 11.45 14,300 66,0001.22
51,700 -1,100 32 36.4 30.4 36 690.00 18 20.1 18 20.1 3,300 5,5000.11
664,400 125,400 28.95 31.95 23 31.15 700.00 20.55 25.5 17.25 19.35 80,300 182,6000.27
49,500 38,500 25 26.5 19.45 25.85 710.00 28.05 28.05 24 24 2,200 2,2000.04
42,900 37,400 20.7 24.6 16 21.75 720.00 29.5 31 26.95 30.25 5,500 6,6000.15
28,600 15,400 17.4 19.05 13 18.4 730.00no data
117,700 47,300 13 15.95 11.1 15.25 740.00no data
221,100 85,800 11.85 12.7 8.75 12.2 750.00 60 0 1,1000
4,400 4,400 9.7 10 9.7 10 760.00no data
170,500 18,700 4.25 5.05 3.95 4.95 800.00 100 0 1,1000.01
1,100 0 4 810.00no data
2,200 0 3 830.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
1,100 1,100 110 110 110 110 600.00 1.65 2.5 1.65 2.5 3,300 50,60046
640.00 4 4 4 4 1,100 4,400
650.00 7.05 7.45 5.7 6.45 12,100 301,400
660.00 8.95 8.95 7.5 8.35 12,100 71,500
2,200 1,100 43.55 43.55 43.55 43.55 670.00 11.85 12.25 9.95 11.2 8,800 41,80019
57,200 11,000 30 40.65 30 34.05 680.00 17 17 13.85 14.5 14,300 51,7000.9
52,800 -5,500 26.35 34 25.45 34 690.00 19 19 19 19 2,200 2,2000.04
539,000 179,300 21.9 29.2 18.95 27.3 700.00 29.85 29.85 21.25 23.5 60,500 102,3000.19
11,000 11,000 21.6 25 18.9 18.9 710.00no data
5,500 5,500 22 22 18 19.35 720.00 33 33 33 33 1,100 1,1000.2
13,200 2,200 11.7 18.7 11.7 15 730.00no data
70,400 26,400 10 14 10 13.3 740.00no data
135,300 50,600 8.7 12 8 10.95 750.00 60 60 60 60 1,100 1,1000.01
151,800 53,900 4.35 4.95 3.7 4.55 800.00 100 100 100 100 1,100 1,1000.01
1,100 0 4 810.00no data
2,200 2,200 2.05 3 2.05 3 830.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 1.5 2 1.5 2 2,200 47,300
640.00 2.65 5.5 2.65 4.85 3,300 3,300
650.00 11.2 11.2 6.5 6.95 -7,700 289,300
660.00 9.2 10 8.4 9.1 20,900 59,400
1,100 1,100 36.75 36.75 36.75 36.75 670.00 11.85 12.95 11.5 12.5 13,200 33,00030
46,200 2,200 34.2 34.2 31.05 31.2 680.00 16.35 16.95 15.6 16.4 14,300 37,4000.81
58,300 2,200 29 29 26 26.35 690.00no data
359,700 45,100 23.8 24.9 21.9 22.6 700.00 23.95 27.95 23.95 27.2 22,000 41,8000.12
11,000 0 11.4 730.00no data
44,000 22,000 10.65 11.95 10 11.1 740.00no data
84,700 36,300 9.2 9.5 8.65 8.85 750.00no data
97,900 36,300 3.6 4.55 3.6 4.3 800.00no data
1,100 1,100 3.25 4 3.25 4 810.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.1 2.25 1.8 1.8 2,200 45,100
650.00 8.95 8.95 7.5 7.55 -16,500 297,000
660.00 11.8 11.8 9.35 9.65 0 38,500
670.00 16 16 13 13.3 -2,200 19,800
44,000 0 31.75 31.75 31.75 31.75 680.00 17 17 16.1 16.4 5,500 23,1000.53
56,100 2,200 23.05 27 22.7 26.85 690.00no data
314,600 36,300 19.9 22.8 19.85 22.25 700.00 30.7 30.7 26.5 26.6 8,800 19,8000.06
11,000 0 11.4 730.00no data
22,000 17,600 9 9.8 9 9.6 740.00no data
48,400 18,700 6.45 7.9 6.45 7.6 750.00no data
61,600 6,600 3 3.7 2.45 3.3 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.7 6 2.5 2.5 5,500 42,900
650.00 8.9 11.5 8.9 9.3 18,700 313,500
660.00 14 14 12.4 13 6,600 38,500
670.00 18 18 16 16 9,900 22,000
44,000 5,500 24.2 27.9 24.2 27.9 680.00 20 0 17,6000.4
53,900 11,000 21.3 27.6 21.05 27.6 690.00no data
278,300 12,100 19 20 15.75 19.45 700.00 32.05 33.9 32.05 33.9 2,200 11,0000.04
11,000 0 11.4 730.00no data
4,400 0 8.5 8.5 8.5 8.5 740.00no data
29,700 4,400 6.6 7 6.3 6.3 750.00no data
55,000 8,800 4 4 2.55 2.55 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2 2.5 2 2.5 2,200 37,400
650.00 8.5 9.45 8 8.85 39,600 294,800
660.00 12 0 31,900
670.00 16 0 12,100
38,500 1,100 31.2 31.2 28.15 28.45 680.00 20 21.05 20 20 4,400 17,6000.46
42,900 42,900 24.35 25.45 23.2 23.9 690.00no data
266,200 46,200 21.3 22.65 19.7 20.1 700.00 32 32 32 32 4,400 8,8000.03
11,000 0 11.4 730.00no data
4,400 4,400 9 9 8.25 8.25 740.00no data
25,300 6,600 8.5 8.5 7.15 7.15 750.00no data
46,200 3,300 3.7 4.2 3.15 3.15 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.65 2.65 2.65 2.65 -1,100 35,200
650.00 8.75 8.8 7.75 8.05 8,800 255,200
660.00 12 0 31,900
670.00 16 0 12,100
37,400 1,100 30.85 30.9 30.85 30.9 680.00 19.5 19.5 19.5 19.5 1,100 13,2000.35
220,000 17,600 21.25 22.7 20.75 22.15 700.00 32 0 4,4000.02
11,000 11,000 9.9 12.15 9.9 11.4 730.00no data
18,700 8,800 8.1 8.5 7.65 7.85 750.00no data
42,900 7,700 4.05 4.05 3.35 3.7 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.9 2.9 2.9 2.9 -1,100 36,300
650.00 7.3 9 6.8 9 0 246,400
660.00 9 12 9 12 3,300 31,900
670.00 12 16 12 16 7,700 12,100
36,300 3,300 35.95 35.95 29 29 680.00 18 19.5 18 19.5 6,600 12,1000.33
202,400 11,000 23.35 25 20 20.95 700.00 32 32 32 32 1,100 4,4000.02
9,900 9,900 9 9.1 8 8 750.00no data
35,200 6,600 4.3 4.5 3.85 4.2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.4 2.4 1.85 2.25 1,100 37,400
650.00 9.25 9.6 7.5 7.7 -7,700 246,400
660.00 11.55 11.55 10.65 11.25 4,400 28,600
670.00 14.8 14.8 13.7 14 3,300 4,400
33,000 24,200 28.7 33.9 28.55 32.45 680.00 20 20 17.45 18.05 4,400 5,5000.17
191,400 17,600 20 23.4 20 22.65 700.00 35 0 3,3000.02
28,600 17,600 4 4.4 3.45 4 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.4 3 2.3 3 3,300 36,300
650.00 11.3 11.7 9.9 10 27,500 254,100
660.00 15 15 12.9 12.9 2,200 24,200
670.00 15 0 1,100
8,800 3,300 28 28.1 26.55 26.55 680.00 22 22 22 22 1,100 1,1000.13
173,800 26,400 20.05 20.25 17.5 19.05 700.00 35 0 3,3000.02
11,000 3,300 4 4 3.15 3.15 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 2.65 2.65 2.65 2.65 1,100 33,000
650.00 9.45 10.8 8.1 10.55 17,600 226,600
660.00 10.05 13.3 10.05 13.3 19,800 22,000
670.00 15 15 15 15 1,100 1,100
5,500 3,300 29 29.65 29 29.3 680.00no data
147,400 88,000 19 22 18 20.15 700.00 35 0 3,3000.02
7,700 2,200 2.5 4 2.5 4 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 3.15 3.15 3 3 3,300 31,900
650.00 10.85 10.85 9.75 10.4 22,000 209,000
660.00 12.5 12.5 12.5 12.5 1,100 2,200
2,200 1,100 29 29 29 29 680.00no data
59,400 16,500 18.3 19.4 18 18.5 700.00 35 0 3,3000.06
5,500 2,200 3 5 2.4 2.4 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.35 4.35 3.1 3.1 2,200 28,600
650.00 14.75 15.15 11.1 11.85 -14,300 187,000
660.00 18 18 18 18 1,100 1,100
1,100 1,100 26.6 26.6 26.6 26.6 680.00no data
42,900 9,900 14.25 20.55 13.85 18.75 700.00 35 35 34.95 35 3,300 3,3000.08
3,300 0 2.2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.5 4.5 4 4.35 3,300 26,400
650.00 14.8 15.65 14.7 15 5,500 201,300
33,000 4,400 14.15 15.3 14.15 14.25 700.00no data
3,300 0 2.2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 4.85 4 4.35 12,100 23,100
650.00 15.7 17 14.75 15.05 37,400 195,800
28,600 20,900 14.7 16.3 14.5 15.55 700.00no data
3,300 0 2.2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4 4 3.25 3.25 0 11,000
650.00 16.7 16.7 13.05 15.45 2,200 158,400
7,700 4,400 18 18 15.2 15.2 700.00no data
3,300 0 2.2 2.2 2.2 2.2 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.25 4.25 4.25 4.25 0 11,000
650.00 17 18 15.4 16.1 1,100 156,200
3,300 0 12.4 700.00no data
3,300 0 1.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5 5 4.25 4.5 4,400 11,000
650.00 16.25 17.95 16.25 17.95 26,400 155,100
3,300 3,300 15 15 12.4 12.4 700.00no data
3,300 3,300 1.2 1.5 1.2 1.5 800.00no data
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.85 4.85 4.85 4.85 1,100 6,600
650.00 14.1 19.5 13.85 18.2 83,600 128,700
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.25 4.25 4.25 4.25 0 5,500
650.00 15 15.15 13.2 14.05 17,600 45,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 4.3 4.3 4.3 4.3 0 5,500
650.00 14.5 15.4 14.5 15.4 4,400 27,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5 0 5,500
650.00 16.35 16.5 15 15.15 2,200 23,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5 0 5,500
650.00 17 17 16.35 16.35 1,100 20,900
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5.1 5.1 5 5 3,300 5,500
650.00 17 17.5 16 17.5 3,300 19,800
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 5.1 5.1 5.1 5.1 1,100 2,200
650.00 19.2 20 18.3 18.6 12,100 16,500
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 6 0 1,100
650.00 19.5 0 4,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 6 0 1,100
650.00 19 19.5 18 19.5 3,300 4,400
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 6 0 1,100
650.00 19 19 18 18 1,100 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 6 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 6 0 1,100
Call Strike Price Put PCR
OIOI Change OpenHighLowLTP OpenHighLowLTP OI ChangeOI
600.00 6 6 6 6 1,100 1,100